Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 10.50 | 10.59 | 10.09 | 10.31 | 36,849 | -0.12(-1.14%) |
Dec 28, 2018 | 10.46 | 10.48 | 10.13 | 10.43 | 23,891 | +0.17(+1.64%) |
Dec 27, 2018 | 9.957 | 10.26 | 9.957 | 10.26 | 22,848 | +0.04(+0.39%) |
Dec 26, 2018 | 10.21 | 10.33 | 9.967 | 10.22 | 28,147 | -0.05(-0.48%) |
Dec 24, 2018 | 9.848 | 10.27 | 9.848 | 10.27 | 9,111 | +0.10(+0.97%) |
Dec 21, 2018 | 10.09 | 10.40 | 10.09 | 10.17 | 45,859 | +0.05(+0.49%) |
Dec 20, 2018 | 10.29 | 10.29 | 10.02 | 10.12 | 52,813 | -0.18(-1.73%) |
Dec 19, 2018 | 10.01 | 10.53 | 10.01 | 10.30 | 35,427 | +0.30(+2.96%) |
Dec 18, 2018 | 9.779 | 10.40 | 9.779 | 10.01 | 31,046 | +0.00(+0.00%) |
Dec 17, 2018 | 10.67 | 10.77 | 10.01 | 10.01 | 31,938 | -0.66(-6.20%) |
Dec 14, 2018 | 10.81 | 10.87 | 10.67 | 10.67 | 14,476 | -0.06(-0.55%) |
Dec 13, 2018 | 11.42 | 11.48 | 10.69 | 10.73 | 22,255 | -0.68(-5.97%) |
Dec 12, 2018 | 11.68 | 12.33 | 11.41 | 11.41 | 8,571 | -0.27(-2.28%) |
Dec 11, 2018 | 11.66 | 12.65 | 10.20 | 11.68 | 24,366 | +0.08(+0.68%) |
Dec 10, 2018 | 11.81 | 12.26 | 11.46 | 11.60 | 37,605 | -0.31(-2.57%) |
Dec 07, 2018 | 12.05 | 12.62 | 11.87 | 11.90 | 33,812 | +0.05(+0.42%) |
Dec 06, 2018 | 12.69 | 12.70 | 11.75 | 11.85 | 89,365 | -1.22(-9.37%) |
Dec 04, 2018 | 13.08 | 13.45 | 13.05 | 13.08 | 23,486 | +0.15(+1.15%) |
Dec 03, 2018 | 13.71 | 13.71 | 12.93 | 12.93 | 31,883 | -0.16(-1.21%) |
Nov 30, 2018 | 13.35 | 13.52 | 13.09 | 13.09 | 11,945 | -0.12(-0.90%) |
Nov 29, 2018 | 13.33 | 13.98 | 13.21 | 13.21 | 10,493 | -0.18(-1.33%) |
Nov 28, 2018 | 13.60 | 13.62 | 13.38 | 13.38 | 6,166 | -0.07(-0.51%) |
Nov 27, 2018 | 13.37 | 13.74 | 13.37 | 13.45 | 2,812 | -0.05(-0.37%) |
Nov 26, 2018 | 13.85 | 14.11 | 13.37 | 13.50 | 8,617 | -0.34(-2.43%) |
Nov 23, 2018 | 13.58 | 13.90 | 13.49 | 13.84 | 8,807 | +0.17(+1.24%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.06%) | |
Nov 20, 2018 | 13.47 | 13.82 | 13.34 | 13.39 | 7,600 | -0.14(-1.02%) |
Nov 19, 2018 | 13.40 | 13.68 | 13.37 | 13.53 | 8,354 | -0.14(-1.01%) |
Nov 16, 2018 | 13.95 | 14.03 | 13.63 | 13.67 | 11,237 | -0.48(-3.42%) |
Nov 15, 2018 | 13.64 | 14.27 | 13.45 | 14.16 | 13,217 | +0.81(+6.07%) |
Nov 14, 2018 | 13.98 | 14.01 | 13.35 | 13.35 | 17,085 | -0.60(-4.32%) |
Nov 13, 2018 | 13.05 | 14.26 | 13.05 | 13.95 | 77,540 | +1.00(+7.70%) |
Nov 12, 2018 | 13.04 | 13.17 | 12.95 | 12.95 | 12,880 | -0.16(-1.21%) |
Nov 09, 2018 | 13.17 | 13.30 | 13.04 | 13.11 | 8,503 | -0.18(-1.34%) |
Nov 08, 2018 | 13.02 | 13.29 | 13.02 | 13.29 | 12,274 | +0.20(+1.51%) |
Nov 07, 2018 | 13.27 | 13.30 | 13.09 | 13.09 | 14,146 | -0.07(-0.53%) |
Nov 06, 2018 | 13.21 | 13.24 | 13.16 | 13.16 | 1,081 | +0.02(+0.15%) |
Nov 05, 2018 | 13.06 | 13.27 | 13.03 | 13.14 | 8,720 | +0.03(+0.23%) |
Nov 02, 2018 | 12.99 | 13.27 | 12.99 | 13.11 | 9,009 | -0.15(-1.12%) |
Nov 01, 2018 | 12.97 | 13.28 | 12.91 | 13.26 | 5,240 | +0.28(+2.13%) |
Oct 31, 2018 | 12.99 | 13.07 | 12.81 | 12.98 | 14,302 | +0.04(+0.31%) |
Oct 30, 2018 | 12.87 | 13.06 | 12.87 | 12.94 | 7,868 | +0.13(+1.00%) |
Oct 29, 2018 | 12.94 | 13.10 | 12.76 | 12.81 | 30,779 | -0.14(-1.07%) |
Oct 26, 2018 | 13.04 | 13.11 | 12.91 | 12.95 | 12,553 | -0.16(-1.21%) |
Oct 25, 2018 | 13.12 | 13.26 | 13.09 | 13.11 | 8,522 | +0.01(+0.08%) |
Oct 24, 2018 | 13.24 | 13.26 | 13.09 | 13.10 | 14,420 | -0.05(-0.38%) |
Oct 23, 2018 | 13.01 | 13.17 | 12.84 | 13.15 | 26,235 | +0.05(+0.38%) |
Oct 22, 2018 | 13.11 | 13.26 | 12.03 | 13.10 | 6,589 | -0.02(-0.15%) |
Oct 19, 2018 | 13.06 | 13.34 | 13.06 | 13.12 | 23,891 | +0.06(+0.49%) |
Oct 18, 2018 | 13.28 | 13.28 | 12.97 | 13.05 | 7,340 | -0.09(-0.71%) |
Oct 17, 2018 | 13.14 | 13.27 | 13.04 | 13.15 | 17,437 | +0.01(+0.08%) |
Oct 16, 2018 | 13.10 | 13.52 | 13.10 | 13.14 | 6,947 | +0.03(+0.23%) |
Oct 15, 2018 | 13.21 | 13.21 | 13.09 | 13.11 | 14,530 | -0.18(-1.34%) |
Oct 12, 2018 | 13.23 | 13.34 | 13.02 | 13.29 | 37,355 | +0.18(+1.36%) |
Oct 11, 2018 | 13.03 | 13.39 | 13.02 | 13.11 | 33,895 | +0.04(+0.30%) |
Oct 10, 2018 | 13.11 | 13.31 | 13.03 | 13.07 | 40,310 | -0.08(-0.60%) |
Oct 09, 2018 | 13.43 | 13.47 | 13.09 | 13.15 | 9,384 | +0.02(+0.15%) |
Oct 08, 2018 | 13.47 | 13.47 | 13.09 | 13.13 | 26,772 | +0.04(+0.30%) |
Oct 05, 2018 | 13.10 | 13.28 | 13.09 | 13.09 | 21,765 | -0.14(-1.05%) |
Oct 04, 2018 | 13.38 | 13.46 | 13.09 | 13.23 | 10,130 | -0.07(-0.52%) |
Oct 03, 2018 | 13.27 | 13.58 | 13.27 | 13.30 | 21,203 | -0.05(-0.37%) |
Oct 02, 2018 | 13.27 | 13.46 | 13.19 | 13.35 | 43,296 | +0.11(+0.82%) |